Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.678 5.785 5.460 5.741 102,919 +0.08(+1.37%)
Aug 30, 2011 5.581 5.751 5.518 5.664 54,867 +0.03(+0.60%)
Aug 29, 2011 5.426 5.669 5.426 5.630 100,101 +0.27(+5.06%)
Aug 26, 2011 5.262 5.451 5.228 5.359 119,590 +0.05(+1.00%)
Aug 25, 2011 5.669 5.669 5.286 5.305 111,998 -0.31(-5.52%)
Aug 24, 2011 5.577 5.804 5.538 5.615 133,555 +0.02(+0.43%)
Aug 23, 2011 5.233 5.620 5.204 5.591 126,944 +0.42(+8.05%)
Aug 22, 2011 5.262 5.266 5.005 5.174 123,889 +0.09(+1.71%)
Aug 19, 2011 4.709 5.349 4.641 5.087 177,357 +0.29(+6.06%)
Aug 18, 2011 4.850 4.884 4.661 4.797 207,058 -0.20(-3.98%)
Aug 17, 2011 5.136 5.179 4.898 4.995 95,860 -0.12(-2.37%)
Aug 16, 2011 5.131 5.213 4.985 5.116 104,366 -0.09(-1.68%)
Aug 15, 2011 5.136 5.334 5.044 5.204 141,854 +0.11(+2.19%)
Aug 12, 2011 5.266 5.266 4.981 5.092 86,192 -0.14(-2.69%)
Aug 11, 2011 4.985 5.392 4.840 5.233 202,507 +0.30(+5.99%)
Aug 10, 2011 5.601 5.601 4.927 4.937 141,823 -0.76(-13.35%)
Aug 09, 2011 5.577 5.809 4.952 5.698 226,127 +0.48(+9.19%)
Aug 08, 2011 5.577 5.756 5.213 5.218 210,709 -0.50(-8.81%)
Aug 05, 2011 5.649 5.930 5.402 5.722 181,726 +0.16(+2.79%)
Aug 04, 2011 5.145 5.790 5.145 5.567 257,974 +0.34(+6.59%)
Aug 03, 2011 4.981 5.266 4.874 5.223 125,361 +0.27(+5.38%)
Aug 02, 2011 5.286 5.436 4.947 4.956 141,712 -0.38(-7.08%)
Aug 01, 2011 5.441 5.465 5.257 5.334 101,583 -0.04(-0.72%)
Jul 29, 2011 5.271 5.392 5.184 5.373 81,746 +0.04(+0.73%)
Jul 28, 2011 5.441 5.533 5.300 5.334 61,410 -0.12(-2.13%)
Jul 27, 2011 5.528 5.581 5.417 5.451 174,535 -0.10(-1.83%)
Jul 26, 2011 5.722 5.770 5.489 5.552 52,993 -0.17(-3.05%)
Jul 25, 2011 5.741 5.814 5.703 5.727 49,296 -0.09(-1.50%)
Jul 22, 2011 5.814 5.814 5.809 5.814 67,189 +0.00(+0.08%)
Jul 21, 2011 5.746 5.814 5.688 5.809 49,849 +0.11(+1.87%)
Jul 20, 2011 5.732 5.732 5.659 5.703 17,826 -0.01(-0.25%)
Jul 19, 2011 5.630 5.727 5.567 5.717 109,404 +0.16(+2.79%)
Jul 18, 2011 5.601 5.669 5.514 5.562 64,951 -0.08(-1.37%)
Jul 15, 2011 5.470 5.640 5.470 5.640 93,893 +0.17(+3.19%)
Jul 14, 2011 5.596 5.596 5.431 5.465 78,438 -0.14(-2.51%)
Jul 13, 2011 5.567 5.775 5.533 5.606 100,599 +0.07(+1.31%)
Jul 12, 2011 5.538 5.727 5.455 5.533 87,071 -0.02(-0.44%)
Jul 11, 2011 5.562 5.610 5.465 5.557 46,830 -0.10(-1.80%)
Jul 08, 2011 5.698 5.770 5.562 5.659 81,507 -0.15(-2.59%)
Jul 07, 2011 5.746 5.891 5.722 5.809 82,789 +0.15(+2.65%)
Jul 06, 2011 5.654 5.785 5.615 5.659 76,838 -0.02(-0.34%)
Jul 05, 2011 5.586 5.688 5.528 5.678 48,169 +0.07(+1.30%)
Jul 01, 2011 5.581 5.795 5.572 5.606 235,471 +0.03(+0.52%)
Jun 30, 2011 5.383 5.625 5.359 5.577 190,820 +0.23(+4.35%)
Jun 29, 2011 5.562 5.562 5.310 5.344 104,919 -0.16(-2.90%)
Jun 28, 2011 5.257 5.514 5.223 5.504 118,079 +0.29(+5.48%)
Jun 27, 2011 5.329 5.514 5.160 5.218 134,735 -0.12(-2.27%)
Jun 24, 2011 5.388 5.649 5.257 5.339 346,214 -0.04(-0.72%)
Jun 23, 2011 5.102 5.412 5.069 5.378 75,057 +0.19(+3.74%)
Jun 22, 2011 5.310 5.339 5.131 5.184 53,467 -0.16(-2.90%)
Jun 21, 2011 5.339 5.523 5.116 5.339 182,414 +0.03(+0.55%)
Jun 20, 2011 5.237 5.320 5.228 5.310 69,079 +0.12(+2.24%)
Jun 17, 2011 5.237 5.329 5.189 5.194 129,637 +0.02(+0.47%)
Jun 16, 2011 5.165 5.223 5.078 5.170 84,491 +0.03(+0.57%)
Jun 15, 2011 5.092 5.310 5.087 5.141 70,440 -0.02(-0.47%)
Jun 14, 2011 5.194 5.199 5.087 5.165 68,916 +0.06(+1.23%)
Jun 13, 2011 5.155 5.204 5.087 5.102 71,917 -0.04(-0.85%)
Jun 10, 2011 5.097 5.281 5.097 5.145 64,817 +0.02(+0.38%)
Jun 09, 2011 5.126 5.233 5.034 5.126 51,381 +0.03(+0.57%)
Jun 08, 2011 5.160 5.199 5.063 5.097 68,671 -0.09(-1.68%)
Jun 07, 2011 5.233 5.305 5.174 5.184 85,849 +0.01(+0.28%)
Jun 06, 2011 5.116 5.218 5.102 5.170 122,168 +0.04(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.